Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldfield (TSX: GUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.310 3.440 3.310 3.420 480,536 +0.11(+3.32%)
Mar 29, 2012 3.280 3.330 3.120 3.310 459,444 -0.03(-0.90%)
Mar 28, 2012 3.380 3.420 3.220 3.340 277,422 -0.06(-1.76%)
Mar 27, 2012 3.600 3.600 3.370 3.400 406,157 -0.14(-3.95%)
Mar 26, 2012 3.570 3.630 3.500 3.540 397,104 +0.10(+2.91%)
Mar 23, 2012 3.450 3.630 3.400 3.440 1,129,247 +0.09(+2.69%)
Mar 22, 2012 3.420 3.420 3.170 3.350 982,566 -0.20(-5.63%)
Mar 21, 2012 3.830 3.850 3.520 3.550 726,098 -0.24(-6.33%)
Mar 20, 2012 3.900 3.950 3.710 3.790 498,474 -0.18(-4.53%)
Mar 19, 2012 3.880 4.110 3.860 3.970 417,579 +0.08(+2.06%)
Mar 16, 2012 3.970 4.080 3.890 3.890 527,521 -0.06(-1.52%)
Mar 15, 2012 4.050 4.170 3.910 3.950 1,116,077 -0.09(-2.23%)
Mar 14, 2012 4.260 4.360 4.000 4.040 1,162,115 -0.42(-9.42%)
Mar 13, 2012 4.720 4.800 4.420 4.460 900,876 -0.37(-7.66%)
Mar 12, 2012 5.170 5.170 4.710 4.830 909,583 -0.31(-6.03%)
Mar 09, 2012 5.300 5.420 5.100 5.140 608,665 -0.20(-3.75%)
Mar 08, 2012 5.310 5.390 5.280 5.340 251,087 +0.15(+2.89%)
Mar 07, 2012 5.350 5.350 5.160 5.190 182,201 -0.08(-1.52%)
Mar 06, 2012 5.450 5.450 5.050 5.270 448,775 -0.25(-4.53%)
Mar 05, 2012 5.560 5.590 5.400 5.520 502,808 +0.00(+0.00%)
Mar 02, 2012 5.540 5.650 5.520 5.520 500,060 -0.01(-0.18%)
Mar 01, 2012 5.640 5.750 5.500 5.530 506,386 -0.09(-1.60%)
Feb 29, 2012 5.930 5.930 5.500 5.620 769,553 -0.23(-3.93%)
Feb 28, 2012 5.990 6.120 5.370 5.850 1,829,829 -0.02(-0.34%)
Feb 27, 2012 6.740 6.740 5.810 5.870 1,232,687 -0.88(-13.04%)
Feb 24, 2012 7.950 7.950 6.620 6.750 1,585,416 -1.65(-19.64%)
Feb 23, 2012 8.370 8.630 8.320 8.400 166,859 +0.13(+1.57%)
Feb 22, 2012 8.030 8.370 8.000 8.270 418,303 +0.19(+2.35%)
Feb 21, 2012 8.020 8.130 7.960 8.080 251,563 +0.15(+1.89%)
Feb 17, 2012 7.930 7.930 7.930 0 -0.10(-1.25%)
Feb 16, 2012 7.750 8.030 7.750 8.030 441,123 +0.11(+1.39%)
Feb 15, 2012 7.980 8.000 7.830 7.920 312,655 +0.04(+0.51%)
Feb 14, 2012 7.760 7.940 7.760 7.880 257,853 +0.12(+1.55%)
Feb 13, 2012 7.800 7.900 7.610 7.760 955,540 -0.19(-2.39%)
Feb 10, 2012 7.710 8.030 7.680 7.950 123,122 +0.01(+0.13%)
Feb 09, 2012 8.040 8.160 7.820 7.940 93,500 -0.10(-1.24%)
Feb 08, 2012 8.280 8.280 7.970 8.040 54,045 -0.09(-1.11%)
Feb 07, 2012 8.100 8.390 8.070 8.130 142,415 +0.01(+0.12%)
Feb 06, 2012 8.070 8.180 8.060 8.120 78,694 -0.01(-0.12%)
Feb 03, 2012 8.390 8.390 8.130 8.130 168,304 -0.24(-2.87%)
Feb 02, 2012 8.140 8.490 8.060 8.370 347,306 +0.27(+3.33%)
Feb 01, 2012 8.350 8.350 8.030 8.100 124,736 -0.12(-1.46%)
Jan 31, 2012 8.050 8.640 7.950 8.220 572,226 +0.32(+4.05%)
Jan 30, 2012 7.750 7.980 7.620 7.900 1,621,410 +0.14(+1.80%)
Jan 27, 2012 7.990 8.050 7.730 7.760 211,126 -0.18(-2.27%)
Jan 26, 2012 7.740 8.200 7.730 7.940 270,491 +0.24(+3.12%)
Jan 25, 2012 7.400 7.750 7.340 7.700 326,812 +0.25(+3.36%)
Jan 24, 2012 7.480 7.520 7.360 7.450 78,858 -0.03(-0.40%)
Jan 23, 2012 7.450 7.580 7.370 7.480 208,173 +0.19(+2.61%)
Jan 20, 2012 7.360 7.510 7.220 7.290 186,051 -0.16(-2.15%)
Jan 19, 2012 7.600 7.720 7.450 7.450 158,017 -0.15(-1.97%)
Jan 18, 2012 7.250 7.680 7.250 7.600 202,630 +0.29(+3.97%)
Jan 17, 2012 7.100 7.350 7.100 7.310 631,567 +0.21(+2.96%)
Jan 16, 2012 7.190 7.200 7.060 7.100 101,514 -0.08(-1.11%)
Jan 13, 2012 7.400 7.400 7.020 7.180 409,222 -0.22(-2.97%)
Jan 12, 2012 8.100 8.100 7.380 7.400 819,693 -0.91(-10.95%)
Jan 11, 2012 8.600 8.600 8.300 8.310 294,268 -0.23(-2.69%)
Jan 10, 2012 7.990 8.540 7.970 8.540 297,678 +0.69(+8.79%)
Jan 09, 2012 7.770 8.070 7.710 7.850 127,522 +0.13(+1.68%)
Jan 06, 2012 7.900 8.100 7.690 7.720 96,029 -0.20(-2.53%)
Jan 05, 2012 7.660 7.920 7.460 7.920 75,052 +0.18(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.